ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
016920/price/prices-20250301.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250313,160320,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2010,43,2,2.19,582729790,292864,112.46,1967,2050,1921,2555,1377,1967,1989.76,2.39,0,27427,2037,2001,1979,1943,1921,1991,1933,132,588,500,1250,5,1,26493538,533,30.92,0.79,12,1.11,65.00,2546.00,3380,20241211,-40.53,1081,20241125,85.94,2625,-23.43,20250115,1700,18.24,20250207,3380,-40.53,20241211,1081,85.94,20241125,0.26,N,016920,500,132 억,,633240,N,N,0,N,00,N
20250313,150321,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1997,30,2,1.53,565202218,284067,109.08,1967,2050,1921,2555,1377,1967,1989.68,2.39,0,29097,2037,2001,1979,1943,1921,1991,1933,132,588,500,1250,1,1,26493538,529,30.72,0.78,12,1.07,65.00,2546.00,3380,20241211,-40.92,1081,20241125,84.74,2625,-23.92,20250115,1700,17.47,20250207,3380,-40.92,20241211,1081,84.74,20241125,0.26,N,016920,500,132 억,,633240,N,N,0,N,00,N
20250313,140320,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2030,63,2,3.20,481422381,242309,93.05,1967,2050,1921,2555,1377,1967,1986.81,2.39,0,14013,2037,2001,1979,1943,1921,1991,1933,132,588,500,1250,5,1,26493538,538,31.23,0.80,12,0.91,65.00,2546.00,3380,20241211,-39.94,1081,20241125,87.79,2625,-22.67,20250115,1700,19.41,20250207,3380,-39.94,20241211,1081,87.79,20241125,0.26,N,016920,500,132 억,,633240,N,N,0,N,00,N
20250313,130321,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2000,33,2,1.68,391201991,197868,75.98,1967,2010,1921,2555,1377,1967,1977.09,2.39,0,15484,2037,2001,1979,1943,1921,1991,1933,132,588,500,1250,5,1,26493538,530,30.77,0.79,12,0.75,65.00,2546.00,3380,20241211,-40.83,1081,20241125,85.01,2625,-23.81,20250115,1700,17.65,20250207,3380,-40.83,20241211,1081,85.01,20241125,0.26,N,016920,500,132 억,,633240,N,N,0,N,00,N
20250313,120321,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1990,23,2,1.17,329194954,166800,64.05,1967,2010,1921,2555,1377,1967,1973.59,2.39,0,7104,2037,2001,1979,1943,1921,1991,1933,132,588,500,1250,1,1,26493538,527,30.62,0.78,12,0.63,65.00,2546.00,3380,20241211,-41.12,1081,20241125,84.09,2625,-24.19,20250115,1700,17.06,20250207,3380,-41.12,20241211,1081,84.09,20241125,0.26,N,016920,500,132 억,,633240,N,N,0,N,00,N
20250313,110320,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1973,6,2,0.31,234688046,119415,45.86,1967,1995,1921,2555,1377,1967,1965.31,2.39,0,9447,2037,2001,1979,1943,1921,1991,1933,132,588,500,1250,1,1,26493538,523,30.35,0.77,12,0.45,65.00,2546.00,3380,20241211,-41.63,1081,20241125,82.52,2625,-24.84,20250115,1700,16.06,20250207,3380,-41.63,20241211,1081,82.52,20241125,0.26,N,016920,500,132 억,,633240,N,N,0,N,00,N
20250313,100320,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1947,-20,5,-1.02,157356875,79933,30.69,1967,1995,1921,2555,1377,1967,1968.61,2.39,0,-381,2037,2001,1979,1943,1921,1991,1933,132,588,500,1250,1,1,26493538,516,29.95,0.76,12,0.30,65.00,2546.00,3380,20241211,-42.40,1081,20241125,80.11,2625,-25.83,20250115,1700,14.53,20250207,3380,-42.40,20241211,1081,80.11,20241125,0.26,N,016920,500,132 억,,633240,N,N,0,N,00,N
20250313,090321,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1990,23,2,1.17,48526136,24783,9.52,1967,1992,1921,2555,1377,1967,1958.04,2.39,0,4668,2037,2001,1979,1943,1921,1991,1933,132,588,500,1250,1,1,26493538,527,30.62,0.78,12,0.09,65.00,2546.00,3380,20241211,-41.12,1081,20241125,84.09,2625,-24.19,20250115,1700,17.06,20250207,3380,-41.12,20241211,1081,84.09,20241125,0.26,N,016920,500,132 억,,633240,N,N,0,N,00,N
20250312,160319,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1967,-4,5,-0.20,515431955,259726,87.23,1973,2015,1957,2560,1380,1971,1984.52,2.34,0,14944,2124,2047,2003,1926,1882,2025,1904,132,589,500,1260,1,1,26493538,521,30.26,0.77,12,0.98,65.00,2546.00,3380,20241211,-41.80,1081,20241125,81.96,2625,-25.07,20250115,1700,15.71,20250207,3380,-41.80,20241211,1081,81.96,20241125,0.26,N,016920,500,132 억,,619221,N,N,0,N,00,N
20250312,150320,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1971,0,3,0.00,499765538,251767,84.56,1973,2015,1957,2560,1380,1971,1985.03,2.34,0,19471,2124,2047,2003,1926,1882,2025,1904,132,589,500,1260,1,1,26493538,522,30.32,0.77,12,0.95,65.00,2546.00,3380,20241211,-41.69,1081,20241125,82.33,2625,-24.91,20250115,1700,15.94,20250207,3380,-41.69,20241211,1081,82.33,20241125,0.26,N,016920,500,132 억,,619221,N,N,0,N,00,N
20250312,140318,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1983,12,2,0.61,410213133,206396,69.32,1973,2015,1957,2560,1380,1971,1987.51,2.34,0,25643,2124,2047,2003,1926,1882,2025,1904,132,589,500,1260,1,1,26493538,525,30.51,0.78,12,0.78,65.00,2546.00,3380,20241211,-41.33,1081,20241125,83.44,2625,-24.46,20250115,1700,16.65,20250207,3380,-41.33,20241211,1081,83.44,20241125,0.26,N,016920,500,132 억,,619221,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250313 160320 57 100.00 KOSDAQ 유통 N N N N N 2010 43 2 2.19 582729790 292864 112.46 1967 2050 1921 2555 1377 1967 1989.76 2.39 0 27427 2037 2001 1979 1943 1921 1991 1933 132 588 500 1250 5 1 26493538 533 30.92 0.79 12 1.11 65.00 2546.00 3380 20241211 -40.53 1081 20241125 85.94 2625 -23.43 20250115 1700 18.24 20250207 3380 -40.53 20241211 1081 85.94 20241125 0.26 N 016920 500 132 억 633240 N N 0 N 00 N
3 20250313 150321 57 100.00 KOSDAQ 유통 N N N N N 1997 30 2 1.53 565202218 284067 109.08 1967 2050 1921 2555 1377 1967 1989.68 2.39 0 29097 2037 2001 1979 1943 1921 1991 1933 132 588 500 1250 1 1 26493538 529 30.72 0.78 12 1.07 65.00 2546.00 3380 20241211 -40.92 1081 20241125 84.74 2625 -23.92 20250115 1700 17.47 20250207 3380 -40.92 20241211 1081 84.74 20241125 0.26 N 016920 500 132 억 633240 N N 0 N 00 N
4 20250313 140320 57 100.00 KOSDAQ 유통 N N N N N 2030 63 2 3.20 481422381 242309 93.05 1967 2050 1921 2555 1377 1967 1986.81 2.39 0 14013 2037 2001 1979 1943 1921 1991 1933 132 588 500 1250 5 1 26493538 538 31.23 0.80 12 0.91 65.00 2546.00 3380 20241211 -39.94 1081 20241125 87.79 2625 -22.67 20250115 1700 19.41 20250207 3380 -39.94 20241211 1081 87.79 20241125 0.26 N 016920 500 132 억 633240 N N 0 N 00 N
5 20250313 130321 57 100.00 KOSDAQ 유통 N N N N N 2000 33 2 1.68 391201991 197868 75.98 1967 2010 1921 2555 1377 1967 1977.09 2.39 0 15484 2037 2001 1979 1943 1921 1991 1933 132 588 500 1250 5 1 26493538 530 30.77 0.79 12 0.75 65.00 2546.00 3380 20241211 -40.83 1081 20241125 85.01 2625 -23.81 20250115 1700 17.65 20250207 3380 -40.83 20241211 1081 85.01 20241125 0.26 N 016920 500 132 억 633240 N N 0 N 00 N
6 20250313 120321 57 100.00 KOSDAQ 유통 N N N N N 1990 23 2 1.17 329194954 166800 64.05 1967 2010 1921 2555 1377 1967 1973.59 2.39 0 7104 2037 2001 1979 1943 1921 1991 1933 132 588 500 1250 1 1 26493538 527 30.62 0.78 12 0.63 65.00 2546.00 3380 20241211 -41.12 1081 20241125 84.09 2625 -24.19 20250115 1700 17.06 20250207 3380 -41.12 20241211 1081 84.09 20241125 0.26 N 016920 500 132 억 633240 N N 0 N 00 N
7 20250313 110320 57 100.00 KOSDAQ 유통 N N N N N 1973 6 2 0.31 234688046 119415 45.86 1967 1995 1921 2555 1377 1967 1965.31 2.39 0 9447 2037 2001 1979 1943 1921 1991 1933 132 588 500 1250 1 1 26493538 523 30.35 0.77 12 0.45 65.00 2546.00 3380 20241211 -41.63 1081 20241125 82.52 2625 -24.84 20250115 1700 16.06 20250207 3380 -41.63 20241211 1081 82.52 20241125 0.26 N 016920 500 132 억 633240 N N 0 N 00 N
8 20250313 100320 57 100.00 KOSDAQ 유통 N N N N N 1947 -20 5 -1.02 157356875 79933 30.69 1967 1995 1921 2555 1377 1967 1968.61 2.39 0 -381 2037 2001 1979 1943 1921 1991 1933 132 588 500 1250 1 1 26493538 516 29.95 0.76 12 0.30 65.00 2546.00 3380 20241211 -42.40 1081 20241125 80.11 2625 -25.83 20250115 1700 14.53 20250207 3380 -42.40 20241211 1081 80.11 20241125 0.26 N 016920 500 132 억 633240 N N 0 N 00 N
9 20250313 090321 57 100.00 KOSDAQ 유통 N N N N N 1990 23 2 1.17 48526136 24783 9.52 1967 1992 1921 2555 1377 1967 1958.04 2.39 0 4668 2037 2001 1979 1943 1921 1991 1933 132 588 500 1250 1 1 26493538 527 30.62 0.78 12 0.09 65.00 2546.00 3380 20241211 -41.12 1081 20241125 84.09 2625 -24.19 20250115 1700 17.06 20250207 3380 -41.12 20241211 1081 84.09 20241125 0.26 N 016920 500 132 억 633240 N N 0 N 00 N
10 20250312 160319 57 100.00 KOSDAQ 유통 N N N N N 1967 -4 5 -0.20 515431955 259726 87.23 1973 2015 1957 2560 1380 1971 1984.52 2.34 0 14944 2124 2047 2003 1926 1882 2025 1904 132 589 500 1260 1 1 26493538 521 30.26 0.77 12 0.98 65.00 2546.00 3380 20241211 -41.80 1081 20241125 81.96 2625 -25.07 20250115 1700 15.71 20250207 3380 -41.80 20241211 1081 81.96 20241125 0.26 N 016920 500 132 억 619221 N N 0 N 00 N
11 20250312 150320 57 100.00 KOSDAQ 유통 N N N N N 1971 0 3 0.00 499765538 251767 84.56 1973 2015 1957 2560 1380 1971 1985.03 2.34 0 19471 2124 2047 2003 1926 1882 2025 1904 132 589 500 1260 1 1 26493538 522 30.32 0.77 12 0.95 65.00 2546.00 3380 20241211 -41.69 1081 20241125 82.33 2625 -24.91 20250115 1700 15.94 20250207 3380 -41.69 20241211 1081 82.33 20241125 0.26 N 016920 500 132 억 619221 N N 0 N 00 N
12 20250312 140318 57 100.00 KOSDAQ 유통 N N N N N 1983 12 2 0.61 410213133 206396 69.32 1973 2015 1957 2560 1380 1971 1987.51 2.34 0 25643 2124 2047 2003 1926 1882 2025 1904 132 589 500 1260 1 1 26493538 525 30.51 0.78 12 0.78 65.00 2546.00 3380 20241211 -41.33 1081 20241125 83.44 2625 -24.46 20250115 1700 16.65 20250207 3380 -41.33 20241211 1081 83.44 20241125 0.26 N 016920 500 132 억 619221 N N 0 N 00 N